國泰臺灣加權反1 (00664R)-國泰-台南券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
3.70
漲跌
▼0.05
漲幅
-1.33%
成交量
32,109張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰臺灣加權反1 (00664R)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	10	3.69	0	0.00	3.70	10	13,797	0.07%
2024/11/29	10	3.82	20	3.89	3.83	-10	12,902	-0.08%
2024/11/28	50	3.83	0	0.00	3.83	50	12,535	0.40%
2024/11/25	50	3.69	0	0.00	3.71	50	11,757	0.43%
2024/11/22	110	3.72	0	0.00	3.72	110	11,614	0.95%	大買/鉅額交易
2024/11/21	0	0.00	20	3.76	3.79	-20	11,676	-0.17%
2024/11/20	20	3.75	0	0.00	3.75	20	11,552	0.17%
2024/11/19	5	3.72	0	0.00	3.75	5	11,607	0.04%
2024/10/18	10	3.60	0	0.00	3.64	10	16,109	0.06%
2024/10/17	0	0.00	19	3.68	3.69	-19	16,029	-0.12%
2024/10/16	200	3.74	200	3.71	3.71	0	16,110	0.00%	大買/大賣/
2024/10/15	1	3.66	0	0.00	3.66	1	16,207	0.01%
2024/10/09	3	3.74	0	0.00	3.78	3	16,372	0.02%
2024/10/08	5	3.81	15	3.79	3.79	-10	16,431	-0.06%
2024/09/27	10	3.70	337	3.70	3.74	-327	16,446	-1.99%	大賣/鉅額交易
2024/09/25	10	3.75	0	0.00	3.74	10	16,252	0.06%
2024/09/24	11	3.85	0	0.00	3.81	11	16,109	0.07%
2024/09/19	35	3.89	0	0.00	3.88	35	16,073	0.22%
2024/09/12	117	3.98	0	0.00	3.95	117	16,348	0.72%	大買/鉅額交易
2024/09/11	30	4.07	30	4.08	4.08	0	16,223	0.00%
2024/09/09	44	4.07	20	4.09	4.06	24	16,117	0.15%
2024/09/06	50	4.02	0	0.00	4.02	50	15,974	0.31%
2024/09/05	30	4.02	60	4.05	4.06	-30	15,892	-0.19%
2024/09/04	0	0.00	211	4.05	4.08	-211	15,724	-1.34%	大賣/鉅額交易
2024/08/29	50	3.88	50	3.91	3.87	0	15,303	0.00%
2024/08/26	1	3.84	0	0.00	3.89	1	15,662	0.01%
2024/08/23	10	3.89	0	0.00	3.88	10	15,626	0.06%
2024/08/20	30	3.83	0	0.00	3.85	30	15,470	0.19%
2024/08/19	5	3.85	40.4	3.85	3.85	-35.4	15,499	-0.23%
2024/08/16	118	3.86	0	0.00	3.86	118	15,386	0.77%	大買/鉅額交易
2024/08/15	50	3.93	0	0.00	3.94	50	15,158	0.33%
2024/08/14	19	3.90	2.1	3.93	3.93	16.9	15,165	0.11%
2024/08/12	2	3.96	0	0.00	3.98	2	14,670	0.01%
2024/08/09	5	4.05	0	0.00	4.04	5	14,857	0.03%
2024/08/08	0	0.00	4	4.11	4.16	-4	14,351	-0.03%
2024/08/07	45	4.09	0	0.00	4.06	45	14,062	0.32%
2024/08/06	18.5	4.25	190	4.22	4.28	-171.5	13,597	-1.26%	大賣/鉅額交易
2024/08/05	192	4.45	295.5	4.35	4.47	-103.5	12,938	-0.80%	大買/大賣/鉅額交易
2024/08/02	0	0.00	100	4.07	4.08	-100	11,854	-0.84%
2024/08/01	0	0.00	3	3.90	3.90	-3	11,632	-0.03%
2024/07/30	100	3.97	0	0.00	3.97	100	11,473	0.87%
2024/07/26	0	0.00	84	4.01	3.99	-84	11,095	-0.76%
2024/07/23	6	3.87	0	0.00	3.87	6	11,064	0.05%
2024/07/22	70	3.97	170.5	3.95	3.95	-100.5	11,098	-0.91%	大賣/
2024/07/19	0	0.00	25.6	3.84	3.86	-25.6	10,776	-0.24%
2024/07/17	0	0.00	10	3.72	3.73	-10	10,506	-0.10%
2024/07/15	0	0.00	5	3.72	3.73	-5	10,952	-0.05%
2024/07/12	3	3.71	0	0.00	3.73	3	11,117	0.03%
2024/07/10	5	3.70	0	0.00	3.69	5	11,355	0.04%
2024/07/08	10	3.71	0	0.00	3.71	10	11,175	0.09%
2024/07/04	45	3.78	0	0.00	3.75	45	11,027	0.41%
2024/06/27	0	0.00	45	3.91	3.89	-45	10,992	-0.41%
2024/06/26	10	3.86	25	3.88	3.89	-15	10,952	-0.14%
2024/06/25	22	3.94	10	3.90	3.90	12	10,786	0.11%
2024/06/24	0	0.00	10.5	3.90	3.91	-10.5	10,714	-0.10%
2024/06/21	20	3.83	0	0.00	3.82	20	10,755	0.19%
2024/06/20	17	3.81	0	0.00	3.81	17	10,746	0.16%
2024/06/19	305	3.85	0	0.00	3.84	305	10,750	2.84%	大買/鉅額交易
2024/06/18	246	3.93	0	0.00	3.92	246	10,666	2.31%	大買/鉅額交易
2024/06/17	202	3.98	0	0.00	3.98	202	10,565	1.91%	大買/鉅額交易
2024/06/13	0	0.00	809	3.99	4.01	-809	10,439	-7.75%	大賣/鉅額交易
2024/06/12	111	4.07	0	0.00	4.06	111	10,229	1.09%	大買/鉅額交易
2024/06/06	13	4.09	0	0.00	4.10	13	10,128	0.13%
2024/06/05	0	0.00	50	4.21	4.17	-50	10,016	-0.50%
2024/06/04	0	0.00	2	4.19	4.21	-2	10,082	-0.02%
2024/05/31	70	4.18	0	0.00	4.21	70	9,990	0.70%
2024/05/30	0	0.00	10	4.17	4.19	-10	9,879	-0.10%
2024/05/28	310	4.09	0.5	4.09	4.09	309.5	9,806	3.16%	大買/鉅額交易
2024/05/27	131	4.10	0	0.00	4.11	131	9,804	1.34%	大買/鉅額交易
2024/05/24	130	4.15	0	0.00	4.15	130	9,700	1.34%	大買/鉅額交易
2024/05/23	210	4.15	0	0.00	4.15	210	9,562	2.20%	大買/鉅額交易
2024/05/22	32	4.16	0	0.00	4.15	32	9,555	0.33%
2024/05/20	100	4.21	0	0.00	4.20	100	9,441	1.06%
2024/05/17	1	4.21	0	0.00	4.20	1	9,332	0.01%
2024/05/16	3	4.19	1	4.18	4.21	2	9,314	0.02%
2024/05/15	45	4.22	6	4.22	4.22	39	9,163	0.43%
2024/05/14	20	4.28	0	0.00	4.27	20	8,775	0.23%
2024/05/13	6	4.30	1	4.30	4.30	5	8,547	0.06%
2024/05/10	30	4.32	50	4.33	4.31	-20	8,516	-0.23%
2024/05/09	210	4.34	0	0.00	4.35	210	8,463	2.48%	大買/鉅額交易
2024/05/08	50	4.36	0	0.00	4.34	50	8,396	0.60%
2024/05/07	5.4	4.35	1	4.35	4.36	4.4	8,322	0.05%
2024/05/06	6	4.34	0	0.00	4.36	6	8,260	0.07%
2024/05/03	20	4.37	50	4.37	4.42	-30	8,134	-0.37%
2024/05/02	10.5	4.42	10	4.43	4.43	0.5	8,057	0.01%
2024/04/30	15	4.38	0	0.00	4.39	15	7,967	0.19%
2024/04/29	25.5	4.39	0	0.00	4.37	25.5	7,970	0.32%
2024/04/26	6	4.46	0	0.00	4.46	6	7,796	0.08%
2024/04/25	0	0.00	50	4.51	4.53	-50	7,721	-0.65%
2024/04/24	51	4.48	0	0.00	4.46	51	7,605	0.67%
2024/04/22	1	4.60	0	0.00	4.60	1	7,449	0.01%
2024/04/19	0	0.00	71	4.54	4.60	-71	7,283	-0.97%
2024/04/18	51	4.44	0	0.00	4.44	51	6,683	0.76%
2024/04/17	21	4.46	1	4.45	4.47	20	6,379	0.31%
2024/04/16	50	4.53	0	0.00	4.51	50	6,219	0.80%
2024/04/11	0	0.00	1	4.34	4.33	-1	5,857	-0.02%
2024/04/10	1	4.33	0	0.00	4.31	1	5,960	0.02%
2024/04/09	9	4.35	5	4.31	4.31	4	6,111	0.07%
2024/04/02	20	4.41	0	0.00	4.39	20	6,009	0.33%
2024/03/21	125	4.49	15	4.46	4.46	110	5,668	1.94%	大買/鉅額交易
2024/03/14	0.3	4.56	0	0.00	4.52	0.3	5,497	0.01%
2024/03/13	0	0.00	1	4.51	4.52	-1	5,485	-0.02%
2024/03/12	5	4.52	8	4.52	4.51	-3	5,453	-0.06%
2024/03/11	1	4.55	0	0.00	4.57	1	5,411	0.02%
2024/03/08	15	4.51	0	0.00	4.55	15	5,311	0.28%
2024/03/07	141	4.57	0	0.00	4.56	141	5,158	2.73%	大買/鉅額交易
2024/03/06	2	4.62	0	0.00	4.61	2	4,965	0.04%
2024/03/05	2	4.64	0	0.00	4.64	2	4,885	0.04%
2024/03/04	5	4.67	12	4.68	4.66	-7	4,883	-0.14%
2024/02/27	50	4.74	0	0.00	4.78	50	4,676	1.07%
2024/02/26	52.5	4.76	0	0.00	4.75	52.5	4,628	1.13%
2024/02/23	101	4.76	0	0.00	4.76	101	4,618	2.19%	大買/鉅額交易
2024/02/20	0	0.00	50	4.81	4.81	-50	4,647	-1.08%
2024/02/16	49	4.83	0	0.00	4.83	49	4,658	1.05%
2024/02/15	15	4.84	0	0.00	4.84	15	4,643	0.32%
2024/02/02	0.3	4.99	0	0.00	4.98	0.3	4,501	0.01%
2024/01/31	0	0.00	1	5.03	5.04	-1	4,505	-0.02%
2024/01/30	0.1	4.98	0	0.00	4.98	0.1	4,463	0.00%
2024/01/29	1.1	5.00	0	0.00	4.98	1.1	4,559	0.03%
2024/01/26	2	5.02	0	0.00	5.02	2	4,584	0.04%
2024/01/25	50	5.03	0	0.00	5.02	50	4,642	1.08%
2024/01/19	100	5.15	10	5.14	5.11	90	4,766	1.89%
2024/01/18	15	5.24	5	5.23	5.23	10	4,833	0.21%
2024/01/03	0	0.00	250	5.14	5.14	-250	4,732	-5.28%	大賣/鉅額交易
2023/12/28	50	5.06	0	0.00	5.06	50	4,501	1.11%
2023/12/27	300	5.08	0	0.00	5.06	300	4,540	6.61%	大買/鉅額交易
2023/12/26	201	5.10	0	0.00	5.10	201	4,556	4.41%	大買/鉅額交易
2023/12/19	0	0.00	10	5.15	5.14	-10	4,592	-0.22%
2023/12/15	9	5.10	0	0.00	5.11	9	4,716	0.19%
2023/12/14	1	5.13	0	0.00	5.12	1	4,588	0.02%
2023/11/30	2	5.21	0	0.00	5.20	2	4,681	0.04%
2023/11/21	0	0.00	310	5.20	5.20	-310	4,897	-6.33%	大賣/鉅額交易
2023/11/13	100	5.35	0	0.00	5.36	100	5,391	1.85%
2023/11/06	0	0.00	10	5.41	5.42	-10	6,089	-0.16%
2023/11/03	10	5.48	0	0.00	5.47	10	6,042	0.17%
2023/11/02	210	5.54	0	0.00	5.52	210	6,139	3.42%	大買/鉅額交易
2023/10/24	0	0.00	10	5.59	5.53	-10	6,282	-0.16%
2023/10/23	0	0.00	10	5.53	5.55	-10	6,307	-0.16%
2023/10/11	0	0.00	10	5.42	5.42	-10	6,769	-0.15%
2023/10/03	20	5.50	0	0.00	5.50	20	6,973	0.29%
2023/09/25	0	0.00	5	5.49	5.50	-5	7,336	-0.07%
2023/09/22	0	0.00	5	5.54	5.53	-5	7,360	-0.07%
2023/09/21	10	5.55	5	5.56	5.56	5	7,320	0.07%
2023/09/14	7	5.39	0	0.00	5.38	7	7,280	0.10%
2023/09/13	0	0.00	10	5.46	5.46	-10	7,220	-0.14%
2023/09/04	0	0.00	50	5.44	5.40	-50	7,799	-0.64%
2023/08/29	10	5.46	0	0.00	5.47	10	7,933	0.13%
2023/08/25	0	0.00	50	5.50	5.52	-50	7,862	-0.64%
2023/08/24	10	5.42	10	5.41	5.41	0	7,781	0.00%
2023/08/23	0	0.00	10	5.48	5.49	-10	7,777	-0.13%
2023/08/21	0	0.00	4	5.55	5.55	-4	7,811	-0.05%
2023/08/17	0	0.00	10	5.51	5.51	-10	7,550	-0.13%
2023/08/16	10	5.56	0	0.00	5.55	10	7,418	0.13%
2023/08/15	20	5.51	0	0.00	5.52	20	7,357	0.27%
2023/08/14	10	5.55	0	0.00	5.55	10	7,526	0.13%
2023/08/10	0	0.00	15	5.46	5.46	-15	7,522	-0.20%
2023/08/04	0	0.00	6	5.41	5.40	-6	7,216	-0.08%
2023/08/02	0	0.00	30	5.40	5.40	-30	7,032	-0.43%
2023/07/25	10	5.30	0	0.00	5.30	10	6,798	0.15%
2023/07/21	0	0.00	20	5.40	5.36	-20	6,881	-0.29%
2023/07/13	18	5.31	0	0.00	5.34	18	6,843	0.26%
2023/07/07	0	0.00	3	5.50	5.49	-3	6,543	-0.05%
2023/06/16	0	0.00	100	5.34	5.35	-100	6,351	-1.57%
2023/06/15	9	5.36	0	0.00	5.34	9	6,320	0.14%
2023/06/13	53	5.38	0	0.00	5.38	53	6,482	0.82%
2023/06/12	61	5.47	0	0.00	5.46	61	6,414	0.95%
2023/06/07	1	5.50	0	0.00	5.48	1	6,650	0.02%
2023/06/02	10	5.54	6	5.57	5.54	4	6,639	0.06%
2023/05/29	0	0.00	5	5.56	5.58	-5	6,766	-0.07%
2023/05/26	3	5.65	0	0.00	5.63	3	6,718	0.04%
2023/05/25	15	5.71	0	0.00	5.71	15	6,798	0.22%
2023/05/24	0	0.00	5	5.76	5.76	-5	6,853	-0.07%
2023/05/23	5	5.74	0	0.00	5.74	5	6,868	0.07%
2023/05/19	12	5.77	10	5.73	5.74	2	7,036	0.03%
2023/05/18	1	5.79	150	5.78	5.77	-149	7,125	-2.09%	大賣/鉅額交易
2023/05/17	30	5.86	0	0.00	5.83	30	7,153	0.42%
2023/05/10	0	0.00	30	5.96	5.96	-30	7,065	-0.42%
2023/05/09	50	5.93	0	0.00	5.92	50	7,123	0.70%
2023/05/03	17	6.00	0	0.00	6.00	17	7,362	0.23%
2023/04/28	50	5.98	0	0.00	5.98	50	7,491	0.67%
2023/04/26	5	6.08	0	0.00	6.06	5	7,424	0.07%
2023/04/20	33	5.92	54	5.92	5.94	-21	7,467	-0.28%
2023/04/19	2	5.88	0	0.00	5.91	2	7,625	0.03%
2023/04/14	20	5.85	15	5.85	5.85	5	7,925	0.06%
2023/04/13	0	0.00	5	5.90	5.92	-5	7,898	-0.06%
2023/04/12	5	5.86	0	0.00	5.86	5	7,942	0.06%
2023/04/06	0	0.00	5	5.91	5.92	-5	8,292	-0.06%
2023/03/31	5	5.86	0	0.00	5.88	5	8,352	0.06%
2023/03/29	0	0.00	11	5.94	5.94	-11	8,497	-0.13%
2023/03/24	32	5.88	0	0.00	5.88	32	8,922	0.36%
2023/03/22	11	5.95	0	0.00	5.95	11	9,236	0.12%
2023/03/15	0	0.00	20	6.06	6.10	-20	9,141	-0.22%
2023/03/14	0	0.00	78	6.10	6.11	-78	9,167	-0.85%
2023/03/13	0	0.00	342	6.11	6.04	-342	9,127	-3.75%	大賣/鉅額交易
2023/03/10	0	0.00	1	6.05	6.06	-1	8,890	-0.01%
2023/03/09	1	5.94	0	0.00	5.95	1	8,930	0.01%
2023/03/06	20	5.97	125	5.97	5.94	-105	9,216	-1.14%	大賣/鉅額交易
2023/03/03	15	5.99	0	0.00	6.01	15	9,139	0.16%
2023/03/02	0	0.00	210	6.05	6.03	-210	9,354	-2.24%	大賣/鉅額交易
2023/03/01	5	6.04	0	0.00	6.04	5	9,436	0.05%
2023/02/24	50	6.03	0	0.00	6.03	50	9,401	0.53%
2023/02/23	11	6.02	0	0.00	6.02	11	9,362	0.12%
2023/02/21	10	6.03	0	0.00	6.04	10	9,394	0.11%
2023/02/16	0	0.00	50	6.03	6.03	-50	9,908	-0.50%
2023/02/14	30	6.00	43	6.00	6.00	-13	10,663	-0.12%
2023/02/10	5	6.04	0	0.00	6.05	5	10,621	0.05%
2023/02/08	19	6.04	0	0.00	6.02	19	10,692	0.18%
2023/02/07	1	6.10	0	6.09	6.11	1	10,658	0.01%
2023/02/06	0	6.13	0	0.00	6.11	0	10,617	0.00%
2023/02/02	1	6.07	0	0.00	6.04	1	10,621	0.01%
2023/01/31	2	6.15	0	0.00	6.15	2	10,581	0.02%
2023/01/30	215	6.11	163	6.11	6.11	52	10,566	0.49%	大買/大賣/
2023/01/17	1	6.32	0	0.00	6.31	1	10,594	0.01%
2023/01/16	1	6.31	0	0.00	6.34	1	10,635	0.01%
2023/01/13	220	6.32	100	6.31	6.37	120	10,687	1.12%	大買/鉅額交易
2023/01/11	2	6.40	2	6.40	6.40	0	10,745	0.00%
2023/01/10	61	6.38	0	0.00	6.39	61	10,776	0.57%
2023/01/09	146	6.46	45	6.41	6.41	101	10,759	0.94%	大買/鉅額交易
2023/01/06	15	6.57	0	0.00	6.57	15	10,954	0.14%
2023/01/05	0	0.00	30	6.60	6.62	-30	11,056	-0.27%
2023/01/04	40	6.66	10	6.63	6.65	30	10,926	0.27%
2023/01/03	135	6.68	80	6.72	6.65	55	11,252	0.49%	大買/
2022/12/30	65	6.67	0	0.00	6.68	65	11,263	0.58%
2022/12/29	3	6.78	0	0.00	6.72	3	11,262	0.03%
2022/12/28	10	6.71	292	6.70	6.70	-282	11,302	-2.50%	大賣/鉅額交易
2022/12/27	105	6.60	0	0.00	6.61	105	11,490	0.91%	大買/鉅額交易
2022/12/26	0	0.00	16	6.65	6.64	-16	11,912	-0.13%
2022/12/23	96	6.69	150	6.67	6.66	-54	12,163	-0.44%	大賣/
2022/12/22	130	6.59	75	6.60	6.59	55	12,265	0.45%	大買/
2022/12/21	95	6.67	30	6.66	6.68	65	12,369	0.53%
2022/12/20	30	6.70	3	6.64	6.71	27	12,365	0.22%
2022/12/19	10	6.59	0	0.00	6.60	10	12,326	0.08%
2022/12/16	17	6.55	0	0.00	6.57	17	12,356	0.14%
2022/12/14	30	6.47	0	0.00	6.47	30	12,282	0.24%
2022/12/13	5	6.51	0	0.00	6.56	5	11,989	0.04%
2022/12/09	110	6.49	100	6.51	6.48	10	12,014	0.08%	大買/
2022/12/08	100	6.56	0	0.00	6.57	100	11,957	0.84%
2022/12/07	61	6.50	0	0.00	6.51	61	11,994	0.51%
2022/12/06	51	6.44	0	0.00	6.48	51	11,917	0.43%
2022/12/05	15	6.38	0	0.00	6.38	15	11,874	0.13%
2022/12/02	4	6.39	0	0.00	6.39	4	11,860	0.03%
2022/12/01	65	6.37	0	0.00	6.37	65	12,065	0.54%
2022/11/30	27	6.45	0	0.00	6.44	27	11,936	0.23%
2022/11/29	51	6.52	70	6.51	6.51	-19	11,811	-0.16%
2022/11/28	20	6.58	0	0.00	6.58	20	11,771	0.17%
2022/11/25	45	6.48	0	0.00	6.48	45	11,784	0.38%
2022/11/24	2	6.48	52	6.48	6.46	-50	11,836	-0.42%
2022/11/23	3	6.52	0	0.00	6.53	3	11,616	0.03%
2022/11/22	51	6.62	0	0.00	6.58	51	11,619	0.44%
2022/11/21	0	0.00	50	6.59	6.61	-50	11,633	-0.43%
2022/11/18	50	6.59	0	0.00	6.59	50	11,655	0.43%
2022/11/17	1	6.55	50	6.59	6.56	-49	11,585	-0.42%
2022/11/16	50	6.60	0	0.00	6.57	50	11,380	0.44%
2022/11/15	5	6.62	30	6.72	6.59	-25	11,090	-0.23%
2022/11/14	33	6.80	0	0.00	6.77	33	10,808	0.31%
2022/11/11	1	6.83	0	0.00	6.84	1	10,650	0.01%
2022/11/10	0	0.00	5	7.12	7.11	-5	9,988	-0.05%
2022/11/09	5	7.07	200	7.06	7.06	-195	9,497	-2.05%	大賣/鉅額交易
2022/11/07	0	0.00	21	7.24	7.26	-21	9,456	-0.22%
2022/11/01	0	0.00	40	7.37	7.37	-40	9,324	-0.43%
2022/10/31	200	7.46	0	0.00	7.42	200	9,564	2.09%	大買/鉅額交易
2022/10/27	25	7.41	80	7.41	7.42	-55	9,648	-0.57%
2022/10/26	5	7.50	0	0.00	7.52	5	9,663	0.05%
2022/10/25	10	7.52	0	7.53	7.56	10	9,579	0.10%
2022/10/24	5	7.39	2	7.38	7.47	3	9,492	0.03%
2022/10/21	45	7.45	0	0.00	7.51	45	9,466	0.48%
2022/10/20	2	7.53	46	7.48	7.46	-44	9,453	-0.47%
2022/10/19	51	7.35	10	7.32	7.40	41	9,375	0.44%
2022/10/18	0	0.00	72	7.33	7.34	-72	9,393	-0.77%
2022/10/17	42	7.45	1	7.49	7.42	41	9,326	0.44%
2022/10/14	25	7.32	60	7.29	7.32	-35	9,174	-0.38%
2022/10/13	77	7.50	0	0.00	7.53	77	8,880	0.87%
2022/10/12	0	0.00	30	7.35	7.38	-30	8,747	-0.34%
2022/10/11	30	7.31	0.1	7.26	7.36	30	8,781	0.34%
2022/10/07	10	7.06	10	7.01	7.07	0	8,611	0.00%
2022/10/06	0	0.00	20	6.97	6.97	-20	8,734	-0.23%
2022/10/05	64	7.00	10	6.99	7.01	54	8,839	0.61%
2022/10/04	10	7.16	70	7.14	7.11	-60	8,849	-0.68%
2022/10/03	45	7.23	60	7.26	7.29	-15	8,673	-0.17%
2022/09/30	110	7.23	100.1	7.21	7.21	10	8,452	0.12%	大買/
2022/09/29	50	7.13	70	7.09	7.15	-20	8,584	-0.23%
2022/09/28	20	7.16	50	7.15	7.18	-30	8,590	-0.35%
2022/09/27	10	7.00	20	7.02	7.01	-10	8,631	-0.12%
2022/09/26	120	7.00	72.1	6.97	7.04	48	9,004	0.53%	大買/
2022/09/23	50	6.83	0.1	6.86	6.86	50	9,143	0.55%
2022/09/22	5	6.81	54	6.86	6.81	-49	9,494	-0.52%
2022/09/21	54	6.73	0	0.00	6.73	54	9,546	0.57%
2022/09/20	10	6.69	0	0.00	6.68	10	9,768	0.10%
2022/09/12	10	6.57	0	0.00	6.56	10	11,696	0.09%
2022/09/08	20	6.73	0	0.00	6.70	20	12,553	0.16%
2022/09/07	84	6.76	80.1	6.78	6.77	3.9	12,600	0.03%
2022/09/06	20	6.60	0	0.00	6.64	20	12,527	0.16%
2022/09/05	20	6.61	0	0.00	6.67	20	12,796	0.16%
2022/09/02	10	6.64	0	0.00	6.66	10	12,875	0.08%
2022/09/01	20	6.62	5	6.61	6.61	15	12,884	0.12%
2022/08/31	30	6.49	11	6.48	6.48	19	12,780	0.15%
2022/08/30	6	6.52	0.1	6.53	6.53	5.9	12,741	0.05%
2022/08/29	2	6.55	0.1	6.55	6.56	1.9	12,703	0.01%
2022/08/26	2	6.37	0	0.00	6.39	2	12,714	0.02%
2022/08/25	0	0.00	2	6.43	6.43	-2	12,764	-0.02%
2022/08/23	4	6.48	2	6.47	6.48	2	12,908	0.02%
2022/08/22	5	6.41	0	0.00	6.43	5	13,020	0.04%
2022/08/17	3	6.34	0	0.00	6.33	3	13,288	0.02%
2022/08/16	2	6.35	0	0.00	6.36	2	13,345	0.01%
2022/08/15	1	6.35	0	0.00	6.35	1	13,443	0.01%
2022/08/11	1	6.46	0	0.00	6.46	1	13,621	0.01%
2022/08/09	1	6.53	0	0.00	6.53	1	13,747	0.01%
2022/08/04	0	0.00	35	6.67	6.70	-35	13,998	-0.25%
2022/08/03	15	6.70	0	0.00	6.69	15	13,922	0.11%
2022/08/02	0	0.00	0	6.66	6.69	0	13,990	0.00%
2022/07/28	0	0.00	5	6.57	6.62	-5	14,153	-0.04%
2022/07/27	5	6.66	0	0.00	6.64	5	14,087	0.04%
2022/07/26	5	6.68	0	0.00	6.68	5	14,121	0.04%
2022/07/25	0	0.00	16	6.62	6.64	-16	14,235	-0.11%
2022/07/22	6	6.64	0	0.00	6.64	6	14,281	0.04%
2022/07/21	0	0.00	1	6.70	6.64	-1	14,511	-0.01%
2022/07/20	1	6.66	10	6.66	6.72	-9	14,786	-0.06%
2022/07/19	10	6.76	0	0.00	6.75	10	14,911	0.07%
2022/07/12	0	0.00	1	7.14	7.13	-1	14,361	-0.01%
2022/07/08	0	0.00	132	6.89	6.90	-132	14,110	-0.94%	大賣/鉅額交易
2022/07/07	101	7.03	50	6.94	6.97	51	14,133	0.36%	大買/
2022/07/06	50	7.10	0	7.07	7.14	50	13,843	0.36%
2022/07/05	0	0.00	8	6.97	6.97	-8	13,773	-0.06%
2022/07/01	0	0.00	0	6.87	7.00	0	13,165	0.00%
2022/06/30	2	6.77	7	6.76	6.79	-5	12,793	-0.04%
2022/06/29	2	6.64	0	0.00	6.62	2	12,395	0.02%
2022/06/27	0	0.00	4	6.50	6.52	-4	12,098	-0.03%
2022/06/23	8	6.69	0	0.00	6.68	8	11,435	0.07%
2022/06/22	4	6.63	0	0.00	6.64	4	11,048	0.04%
2022/06/21	10	6.58	0	0.00	6.49	10	10,670	0.09%
2022/06/20	0	0.00	0.1	6.60	6.66	-0.1	10,377	0.00%
2022/06/17	0	0.00	0.1	6.54	6.55	-0.1	10,172	0.00%
2022/06/15	0	0.00	0.1	6.41	6.43	-0.1	9,386	0.00%
2022/06/13	0	0.00	25.1	6.40	6.40	-25.1	9,209	-0.27%
2022/06/10	1	6.24	0	0.00	6.23	1	9,186	0.01%
2022/06/09	1	6.19	0	0.00	6.18	1	9,177	0.01%
2022/06/08	5	6.18	0	0.00	6.18	5	9,246	0.05%
2022/06/06	2	6.18	0	0.00	6.19	2	9,852	0.02%
2022/06/01	10	6.18	0	0.00	6.17	10	10,274	0.10%
2022/05/30	6	6.21	25	6.25	6.20	-19	10,274	-0.18%
2022/05/27	21	6.34	0	0.00	6.32	21	10,105	0.21%
2022/05/25	20	6.38	0	0.00	6.39	20	10,139	0.20%
2022/05/24	10	6.39	0	0.00	6.45	10	10,237	0.10%
2022/05/23	19	6.35	10	6.37	6.37	9	10,189	0.09%
2022/05/20	10	6.38	0	0.00	6.39	10	10,234	0.10%
2022/05/19	0	0.00	5	6.46	6.44	-5	10,186	-0.05%
2022/05/18	6	6.34	0	0.00	6.35	6	10,029	0.06%
2022/05/17	0	0.00	5	6.45	6.41	-5	9,969	-0.05%
2022/05/16	0	0.00	5	6.44	6.48	-5	9,908	-0.05%
2022/05/10	0	0.00	5	6.44	6.43	-5	9,708	-0.05%
2022/05/09	0	0.00	13	6.41	6.44	-13	9,546	-0.14%
2022/05/05	3	6.21	0	0.00	6.20	3	9,390	0.03%
2022/05/04	5	6.27	0	0.00	6.25	5	9,489	0.05%
2022/05/03	25	6.27	0	0.00	6.27	25	9,831	0.25%
2022/04/28	0	0.00	30	6.34	6.31	-30	9,833	-0.31%
2022/04/25	20	6.25	0	0.00	6.24	20	9,693	0.21%
2022/04/22	0	0.00	14	6.11	6.09	-14	9,517	-0.15%
2022/04/19	0	0.00	6	6.08	6.10	-6	9,470	-0.06%
2022/04/15	0	0.00	3	6.10	6.12	-3	9,763	-0.03%
2022/04/13	5	6.01	0	0.00	6.01	5	10,090	0.05%
2022/04/08	0	0.00	6.9	6.01	6.01	-6.9	9,842	-0.07%
2022/04/06	0	0.00	18.1	5.94	5.94	-18.1	9,695	-0.19%
2022/03/30	6	5.86	1	5.87	5.86	5	9,779	0.05%
2022/03/29	4	5.94	0	0.00	5.94	4	9,673	0.04%
2022/03/28	0	0.00	6	6.00	5.97	-6	9,736	-0.06%
2022/03/25	1	5.89	0	0.00	5.91	1	9,651	0.01%
2022/03/24	4	5.91	2	5.92	5.90	2	9,691	0.02%
2022/03/23	3	5.88	0	0.00	5.88	3	9,669	0.03%
2022/03/21	14	5.95	0	0.00	5.96	14	9,382	0.15%
2022/03/18	5	5.99	4	6.01	6.00	1	9,175	0.01%
2022/03/17	4	5.99	0	0.00	5.97	4	9,104	0.04%
2022/03/16	0	0.00	3	6.20	6.16	-3	8,938	-0.03%
2022/03/15	0	0.00	1	6.17	6.20	-1	8,800	-0.01%
2022/03/14	10	6.09	9	6.07	6.06	1	8,782	0.01%
2022/03/08	10	6.24	0	0.00	6.25	10	8,170	0.12%
2022/02/25	0	0.00	5	5.96	5.97	-5	7,619	-0.07%
2022/02/24	0	0.00	47	5.95	5.98	-47	7,496	-0.63%
2022/02/22	0	0.00	1	5.81	5.87	-1	7,262	-0.01%
2022/02/21	1	5.77	2	5.80	5.76	-1	7,162	-0.01%
2022/02/18	3	5.76	0	0.00	5.77	3	7,099	0.04%
2022/02/17	5	5.75	0	0.00	5.76	5	7,089	0.07%
2022/02/16	80	5.78	70	5.78	5.77	10	7,077	0.14%
2022/02/15	20	5.87	1	5.84	5.87	19	7,075	0.27%
2022/02/14	4	5.85	0	0.00	5.86	4	7,028	0.06%
2022/02/10	8	5.79	0	0.00	5.76	8	6,792	0.12%
2022/02/09	3	5.82	342	5.83	5.81	-339	6,728	-5.04%	大賣/鉅額交易
2022/02/08	3	5.85	20	5.84	5.85	-17	6,765	-0.25%
2022/01/26	27	5.97	0	0.00	5.98	27	6,686	0.40%
2022/01/25	0	0.00	86	5.98	5.97	-86	6,518	-1.32%
2022/01/24	408	5.94	11	5.92	5.88	397	6,157	6.45%	大買/鉅額交易
2022/01/21	10	5.85	90	5.87	5.90	-80	5,993	-1.33%
2022/01/19	89	5.80	0	0.00	5.81	89	5,629	1.58%
2022/01/18	30	5.74	0	0.00	5.75	30	5,589	0.54%
2022/01/14	0	0.00	1	5.76	5.76	-1	5,276	-0.02%
2022/01/13	1	5.74	0	0.00	5.74	1	5,258	0.02%
2022/01/12	0	0.00	24	5.76	5.76	-24	5,216	-0.46%
2022/01/11	2	5.82	4	5.80	5.80	-2	5,288	-0.04%
2022/01/10	0	0.00	60	5.86	5.80	-60	4,932	-1.22%
2022/01/06	4	5.76	0	0.00	5.76	4	5,058	0.08%
2022/01/05	12	5.74	0	0.00	5.74	12	4,725	0.25%
2022/01/04	3	5.73	10	5.72	5.72	-7	4,665	-0.15%
2022/01/03	11	5.80	0	0.00	5.80	11	4,600	0.24%
2021/12/29	2	5.80	0	0.00	5.80	2	4,803	0.04%
2021/12/28	2	5.82	0	0.00	5.81	2	4,946	0.04%
2021/12/27	14	5.86	20	5.85	5.86	-6	5,098	-0.12%
2021/12/24	25	5.90	0	0.00	5.90	25	5,124	0.49%
2021/12/23	32	5.90	0	0.00	5.91	32	5,182	0.62%
2021/12/22	1	5.94	0	0.00	5.94	1	5,288	0.02%
2021/12/21	34	5.99	1	5.99	5.94	33	5,258	0.63%
2021/12/20	1	5.98	0	0.00	6.01	1	5,266	0.02%
2021/12/17	1	5.98	0	0.00	5.95	1	5,374	0.02%
2021/12/13	0	0.00	15	5.95	5.97	-15	5,598	-0.27%
2021/12/09	0	0.00	10	5.96	5.93	-10	5,609	-0.18%
2021/12/08	25	5.92	0	0.00	5.94	25	5,586	0.45%
2021/12/01	69	6.11	80	6.04	6.04	-11	5,414	-0.20%
2021/11/30	11	6.13	0	0.00	6.13	11	5,337	0.21%
2021/11/26	1	6.10	1	6.11	6.14	0	5,320	0.00%
2021/11/19	31	5.94	30	5.97	5.97	1	5,695	0.02%
2021/11/18	5	5.98	0	0.00	5.96	5	5,741	0.09%
2021/11/17	1	6.01	0	0.00	6.01	1	5,884	0.02%
2021/11/15	1	6.03	0	0.00	6.03	1	6,395	0.02%
2021/10/29	0	0.00	15	6.28	6.29	-15	7,411	-0.20%
2021/10/26	0	0.00	1	6.25	6.25	-1	7,572	-0.01%
2021/10/21	1	6.32	0	0.00	6.32	1	8,213	0.01%
2021/10/13	0	0.00	5	6.52	6.53	-5	8,666	-0.06%
2021/10/12	5	6.50	0	0.00	6.50	5	8,594	0.06%
2021/10/05	3	6.58	0	0.00	6.52	3	8,473	0.04%
2021/09/30	0	0.00	12	6.40	6.33	-12	8,123	-0.15%
2021/09/29	1	6.37	0	0.00	6.37	1	8,060	0.01%
2021/09/23	10	6.28	20	6.27	6.27	-10	8,021	-0.12%
2021/09/22	10	6.35	0	0.00	6.34	10	7,992	0.13%
2021/09/17	0	0.00	5	6.19	6.18	-5	7,847	-0.06%
2021/09/16	5	6.20	0	0.00	6.22	5	7,857	0.06%
2021/09/13	0	0.00	17	6.16	6.17	-17	8,134	-0.21%
2021/09/09	7	6.25	0	0.00	6.24	7	8,228	0.09%
2021/09/08	1	6.21	1	6.25	6.25	0	8,273	0.00%
2021/09/07	3	6.16	0	0.00	6.18	3	8,263	0.04%
2021/09/01	0	0.00	35	6.19	6.16	-35	8,325	-0.42%
2021/08/31	105	6.24	0	0.00	6.19	105	8,243	1.27%	大買/鉅額交易
2021/08/30	75	6.23	0	0.00	6.22	75	8,304	0.90%
2021/08/27	100	6.28	0	0.00	6.27	100	8,282	1.21%
2021/08/26	5	6.35	0	0.00	6.36	5	8,171	0.06%
2021/08/25	11	6.37	0	0.00	6.37	11	8,137	0.14%
2021/08/24	0	0.00	3	6.42	6.43	-3	8,055	-0.04%
2021/08/20	9	6.63	26	6.64	6.64	-17	8,205	-0.21%
2021/08/19	25	6.62	0	0.00	6.63	25	8,028	0.31%
2021/08/18	16	6.55	16	6.53	6.45	0	7,809	0.00%
2021/08/17	23	6.45	23	6.49	6.53	0	7,602	0.00%
2021/08/16	20	6.43	20	6.48	6.47	0	7,454	0.00%
2021/08/13	20	6.38	20	6.40	6.42	0	7,444	0.00%
2021/08/12	50	6.34	50	6.34	6.33	0	7,530	0.00%
2021/08/11	0	0.00	20	6.32	6.34	-20	7,694	-0.26%
2021/08/10	20	6.29	0	0.00	6.31	20	8,053	0.25%
2021/08/04	80	6.20	0	0.00	6.19	80	9,945	0.80%
2021/08/03	5	6.23	0	0.00	6.23	5	10,111	0.05%
2021/07/15	5	6.13	0	0.00	6.13	5	10,101	0.05%
2021/07/13	5	6.13	0	0.00	6.17	5	10,217	0.05%
2021/07/12	50	6.16	70	6.18	6.18	-20	10,181	-0.20%
2021/07/09	20	6.27	0	0.00	6.26	20	10,146	0.20%
2021/07/05	10	6.19	0	0.00	6.16	10	10,096	0.10%
2021/06/30	15	6.25	0	0.00	6.24	15	9,904	0.15%
2021/06/25	13	6.33	0	0.00	6.35	13	9,829	0.13%
2021/06/15	0	0.00	4	6.42	6.41	-4	9,622	-0.04%
2021/06/11	3	6.45	500	6.45	6.48	-497	9,603	-5.18%	大賣/鉅額交易
2021/06/07	120	6.55	50	6.52	6.52	70	9,511	0.74%	大買/
2021/06/04	124	6.53	50	6.50	6.51	74	9,423	0.79%	大買/
2021/06/03	6	6.46	0	0.00	6.47	6	9,440	0.06%
2021/06/02	2	6.50	0	0.00	6.51	2	9,388	0.02%
2021/06/01	3	6.53	0	0.00	6.51	3	9,431	0.03%
2021/05/31	15	6.58	0	0.00	6.56	15	9,435	0.16%
2021/05/28	11	6.63	0	0.00	6.63	11	9,269	0.12%
2021/05/27	50	6.80	1	6.78	6.75	49	9,236	0.53%
2021/05/26	103	6.74	0	0.00	6.72	103	9,283	1.11%	大買/鉅額交易
2021/05/25	58	6.77	0	0.00	6.72	58	9,273	0.63%
2021/05/24	52	6.90	17	6.84	6.84	35	9,172	0.38%
2021/05/21	32	6.86	30	6.84	6.87	2	9,168	0.02%
2021/05/19	0	0.00	39	6.95	6.95	-39	8,822	-0.44%
2021/05/18	14	7.01	2	6.95	6.93	12	8,697	0.14%
2021/05/17	13	7.20	46	7.36	7.34	-33	8,388	-0.39%
2021/05/14	15	7.15	23	7.12	7.15	-8	7,914	-0.10%
2021/05/13	20	7.24	33	7.13	7.22	-13	7,708	-0.17%
2021/05/12	107	7.00	37	7.32	7.15	70	7,298	0.96%	大買/
2021/05/11	0	0.00	50	6.69	6.82	-50	6,603	-0.76%
2021/05/07	30	6.60	0	0.00	6.55	30	6,665	0.45%
2021/05/06	20	6.72	0	0.00	6.68	20	6,723	0.30%
2021/05/04	4	6.69	0	0.00	6.68	4	6,542	0.06%
2021/04/26	7	6.49	0	0.00	6.47	7	6,216	0.11%
2021/04/23	7	6.59	0	0.00	6.58	7	6,212	0.11%
2021/04/22	0	0.00	10	6.65	6.65	-10	6,291	-0.16%
2021/04/20	0	0.00	10	6.60	6.59	-10	6,293	-0.16%
2021/04/19	0	0.00	15	6.62	6.59	-15	6,301	-0.24%
2021/04/15	1	6.69	0	0.00	6.69	1	6,545	0.02%
2021/04/13	0	0.00	5	6.67	6.77	-5	6,793	-0.07%
2021/04/08	20	6.75	0	0.00	6.73	20	6,884	0.29%
2021/04/01	2	6.88	4	6.89	6.89	-2	6,952	-0.03%
2021/03/30	4	6.90	0	0.00	6.90	4	6,973	0.06%
2021/03/29	3	6.95	0	0.00	6.93	3	6,974	0.04%
2021/03/26	3	7.00	0	0.00	7.00	3	6,992	0.04%
2021/03/18	7	6.99	0	0.00	7.01	7	6,958	0.10%
2021/03/16	6	7.02	0	0.00	7.02	6	6,981	0.09%
2021/03/12	3	7.04	0	0.00	7.06	3	7,029	0.04%
2021/03/11	7	7.07	0	0.00	7.07	7	7,026	0.10%
2021/03/02	0	0.00	8	7.13	7.21	-8	6,842	-0.12%
2021/02/25	8	7.04	0	0.00	7.00	8	6,562	0.12%
2021/02/24	0	0.00	28	7.03	7.08	-28	6,569	-0.43%
2021/02/23	0	0.00	2	7.03	6.98	-2	6,491	-0.03%
2021/02/18	9	6.98	0	0.00	6.99	9	6,442	0.14%
2021/02/17	21	7.05	0	0.00	7.03	21	6,535	0.32%
2021/02/05	4	7.24	3	7.30	7.31	1	6,474	0.02%
2021/02/04	3	7.38	0	0.00	7.37	3	6,386	0.05%
2021/02/02	21	7.33	0	0.00	7.34	21	6,603	0.32%
2021/02/01	2	7.59	3	7.64	7.52	-1	6,508	-0.02%
2021/01/29	5	7.48	5	7.57	7.64	0	6,406	0.00%
2021/01/28	0	0.00	2	7.47	7.51	-2	6,255	-0.03%
2021/01/27	7	7.36	0	0.00	7.38	7	6,135	0.11%
2021/01/26	5	7.35	0	0.00	7.41	5	6,092	0.08%
2021/01/21	7	7.21	26	7.20	7.20	-19	5,919	-0.32%
2021/01/19	5	7.35	0	0.00	7.30	5	5,549	0.09%
2021/01/15	1	7.33	2	7.40	7.46	-1	5,337	-0.02%
2021/01/13	9	7.41	0	0.00	7.38	9	5,133	0.18%
2021/01/12	23	7.52	0	0.00	7.53	23	5,004	0.46%
2021/01/11	11	7.51	0	0.00	7.48	11	4,958	0.22%
2021/01/08	69	7.56	0	0.00	7.53	69	4,874	1.42%
2021/01/07	5	7.66	0	0.00	7.64	5	4,698	0.11%
2021/01/06	4	7.74	0	0.00	7.81	4	4,515	0.09%
2021/01/04	2	7.85	2	7.88	7.82	0	4,253	0.00%
2020/12/30	6	8.01	0	0.00	7.96	6	4,234	0.14%
2020/12/25	0	0.00	52	8.13	8.15	-52	4,116	-1.26%
2020/12/22	30	8.23	2	8.28	8.29	28	4,413	0.63%
2020/12/21	20	8.31	0	0.00	8.18	20	4,470	0.45%
2020/12/14	0	0.00	12	8.27	8.28	-12	4,451	-0.27%
2020/12/11	2	8.32	4	8.35	8.27	-2	4,482	-0.04%
2020/12/04	5	8.35	0	0.00	8.33	5	4,756	0.11%
2020/12/01	0	0.00	16	8.52	8.49	-16	4,822	-0.33%
2020/11/30	16	8.55	0	0.00	8.59	16	4,814	0.33%
2020/11/24	15	8.48	0	0.00	8.55	15	4,782	0.31%
2020/11/23	3	8.50	0	0.00	8.50	3	4,800	0.06%
2020/11/19	5	8.60	0	0.00	8.60	5	4,780	0.10%
2020/11/18	10	8.61	0	0.00	8.62	10	4,747	0.21%
2020/11/17	16	8.69	0	0.00	8.68	16	4,770	0.34%
2020/11/16	2	8.78	0	0.00	8.72	2	4,846	0.04%
2020/11/10	20	9.04	0	0.00	9.09	20	4,413	0.45%
2020/11/09	1	9.05	0	0.00	9.05	1	4,231	0.02%
2020/11/06	2	9.17	0	0.00	9.19	2	4,196	0.05%
2020/10/12	1	9.24	0	0.00	9.25	1	4,487	0.02%
2020/09/29	0	0.00	10	9.56	9.62	-10	4,490	-0.22%
2020/09/28	0	0.00	10	9.67	9.64	-10	4,512	-0.22%
2020/09/25	20	9.80	0	0.00	9.83	20	4,446	0.45%
2020/09/24	0	0.00	11	9.72	9.83	-11	4,412	-0.25%
2020/09/17	0	0.00	2	9.35	9.36	-2	4,195	-0.05%
2020/09/16	12	9.30	0	0.00	9.31	12	4,196	0.29%
2020/08/20	0	0.00	3	9.69	9.82	-3	4,076	-0.07%
2020/08/17	1	9.40	0	0.00	9.38	1	4,135	0.02%
2020/08/10	1	9.44	20	9.43	9.46	-19	4,286	-0.44%
2020/08/05	20	9.60	10	9.61	9.56	10	4,303	0.23%
2020/08/03	0	0.00	5	9.77	9.79	-5	4,351	-0.11%
2020/07/31	5	9.70	0	0.00	9.67	5	4,353	0.11%
2020/07/30	0	0.00	80	9.66	9.68	-80	4,392	-1.82%
2020/07/29	1	9.75	22	9.80	9.78	-21	4,793	-0.44%
2020/07/28	101	9.71	20	9.79	9.78	81	5,152	1.57%	大買/
2020/07/27	21	9.78	30	9.75	9.76	-9	5,133	-0.18%
2020/07/24	10	10.00	10	9.90	10.01	0	5,110	0.00%
2020/07/22	6	9.89	0	0.00	9.89	6	5,158	0.12%
2020/07/21	2	9.99	10	9.91	9.92	-8	5,155	-0.16%
2020/07/20	0	0.00	10	10.17	10.13	-10	5,098	-0.20%
2020/07/14	10	10.16	0	0.00	10.15	10	5,426	0.18%
2020/07/13	0	0.00	10	10.17	10.15	-10	5,512	-0.18%
2020/07/10	10	10.31	8	10.27	10.31	2	5,613	0.04%
2020/07/09	0	0.00	1	10.15	10.21	-1	5,727	-0.02%
2020/07/08	0	0.00	150	10.21	10.21	-150	5,823	-2.58%	大賣/鉅額交易
2020/07/07	109	10.29	0	0.00	10.28	109	5,846	1.86%	大買/鉅額交易
2020/07/06	32	10.28	0	0.00	10.28	32	5,902	0.54%
2020/07/03	7	10.49	0	0.00	10.49	7	6,016	0.12%
2020/07/02	3	10.60	10	10.61	10.60	-7	5,885	-0.12%
2020/06/23	3	10.78	0	0.00	10.82	3	6,262	0.05%
2020/06/16	10	10.94	0	0.00	10.94	10	6,980	0.14%
2020/06/15	0	0.00	5	11.09	11.23	-5	7,161	-0.07%
2020/06/12	20	11.20	15	11.11	11.08	5	7,233	0.07%
2020/06/11	0	0.00	10	10.97	11.01	-10	7,310	-0.14%
2020/06/10	2	10.80	2	10.82	10.80	0	7,348	0.00%
2020/06/05	20	11.09	55	11.03	11.04	-35	7,652	-0.46%
2020/06/03	25	11.24	0	0.00	11.21	25	7,736	0.32%
2020/06/02	0	0.00	1	11.39	11.40	-1	7,681	-0.01%
2020/06/01	1	11.45	0	0.00	11.44	1	7,662	0.01%
2020/05/28	0	0.00	10	11.63	11.61	-10	7,680	-0.13%
2020/05/27	0	0.00	20	11.51	11.54	-20	7,762	-0.26%
2020/05/26	10	11.52	124	11.54	11.52	-114	7,787	-1.46%	大賣/鉅額交易
2020/05/25	2	11.73	0	0.00	11.68	2	7,722	0.03%
2020/05/22	0	0.00	15	11.73	11.80	-15	7,741	-0.19%
2020/05/21	15	11.56	0	0.00	11.57	15	7,720	0.19%
2020/05/20	124	11.69	0	0.00	11.69	124	7,677	1.62%	大買/鉅額交易
2020/05/13	0	0.00	50	11.71	11.70	-50	7,493	-0.67%
2020/05/12	0	0.00	50	11.73	11.74	-50	7,475	-0.67%
2020/05/11	70	11.62	0	0.00	11.61	70	7,445	0.94%
2020/05/06	10	11.92	0	0.00	11.88	10	7,498	0.13%
2020/05/05	0	0.00	20	11.98	11.90	-20	7,475	-0.27%
2020/05/04	5	12.01	77	12.06	12.04	-72	7,075	-1.02%
2020/04/30	87	11.73	0	0.00	11.66	87	6,684	1.30%
2020/04/29	60	11.94	0	0.00	11.90	60	6,663	0.90%
2020/04/28	0	0.00	3	12.07	12.07	-3	6,641	-0.05%
2020/04/27	25	12.14	2	12.18	12.10	23	6,718	0.34%
2020/04/24	0	0.00	10	12.46	12.45	-10	6,623	-0.15%
2020/04/23	10	12.31	20	12.48	12.44	-10	6,590	-0.15%
2020/04/21	5	12.55	0	0.00	12.57	5	6,415	0.08%
2020/04/17	55	12.13	0	0.00	12.17	55	6,239	0.88%
2020/04/16	20	12.57	6	12.50	12.43	14	6,071	0.23%
2020/04/15	10	12.39	10	12.49	12.45	0	5,966	0.00%
2020/04/14	17	12.71	3	12.83	12.50	14	5,849	0.24%
2020/04/10	10	12.84	0	0.00	12.81	10	5,597	0.18%
2020/04/09	23	12.77	0	0.00	12.88	23	5,539	0.42%
2020/04/08	25	12.89	0	0.00	12.85	25	5,435	0.46%
2020/04/07	15	13.05	0	0.00	13.04	15	5,250	0.29%
2020/04/06	10	13.33	3	13.44	13.33	7	5,130	0.14%
2020/03/31	3	13.52	5	13.44	13.57	-2	4,894	-0.04%
2020/03/30	3	13.61	5	13.98	13.62	-2	4,811	-0.04%
2020/03/27	0	0.00	1	13.22	13.58	-1	4,640	-0.02%
2020/03/26	10	13.55	0	0.00	13.52	10	4,496	0.22%
2020/03/25	5	13.69	30	13.73	13.70	-25	4,302	-0.58%
2020/03/24	17	14.17	1	14.27	14.20	16	4,138	0.39%
2020/03/23	3	15.10	10	15.00	15.06	-7	3,995	-0.18%
2020/03/20	10	14.40	3	15.07	14.40	7	3,899	0.18%
2020/03/19	5	15.46	8	15.19	15.74	-3	3,660	-0.08%
2020/03/18	3	14.43	0	0.00	14.69	3	3,417	0.09%
2020/03/17	2	14.35	14	14.19	14.25	-12	3,310	-0.36%
2020/03/16	2	13.85	0	0.00	13.87	2	3,097	0.06%
2020/03/13	8	13.68	0	0.00	13.35	8	2,983	0.27%
2020/03/12	5	12.82	0	0.00	13.05	5	2,717	0.18%
2020/03/09	0	0.00	2	12.20	12.33	-2	2,444	-0.08%
2020/02/27	0	0.00	1	11.91	12.00	-1	2,054	-0.05%
2020/02/25	2	11.81	0	0.00	11.71	2	1,939	0.10%
2020/02/07	0	0.00	1	11.67	11.71	-1	1,685	-0.06%
2020/02/03	0	0.00	2	12.00	11.97	-2	1,635	-0.12%
2020/01/31	1	11.88	0	0.00	11.84	1	1,503	0.07%
2019/12/05	0	0.00	1	11.79	11.81	-1	1,352	-0.07%
2019/11/13	5	11.98	16	11.96	11.98	-11	1,366	-0.80%
2019/11/12	5	11.94	0	0.00	11.92	5	1,376	0.36%
2019/11/11	6	12.01	0	0.00	12.00	6	1,375	0.44%
2019/10/29	0	0.00	20	12.10	12.14	-20	1,329	-1.50%
2019/10/08	1	12.55	0	0.00	12.55	1	1,070	0.09%
2019/08/26	0	0.00	1	13.40	13.40	-1	1,372	-0.07%
2019/07/01	0	0.00	20	13.09	13.10	-20	2,304	-0.87%
2019/06/19	0	0.00	95	13.47	13.37	-95	2,408	-3.94%
2019/06/10	20	13.69	0	0.00	13.68	20	2,443	0.82%
2019/05/29	0	0.00	2	14.06	14.01	-2	2,350	-0.09%
2019/05/23	1	14.00	3	13.98	13.97	-2	2,344	-0.09%
2019/05/15	0	0.00	1	13.71	13.66	-1	2,099	-0.05%
2019/05/09	0	0.00	3	13.40	13.44	-3	1,956	-0.15%
2019/05/08	15	13.24	2	13.23	13.24	13	1,911	0.68%
2019/05/07	0	0.00	3	13.17	13.17	-3	1,908	-0.16%
2019/05/03	0	0.00	16	13.08	13.07	-16	1,856	-0.86%
2019/04/26	0	0.00	1	13.26	13.25	-1	1,868	-0.05%
2019/04/11	2	13.34	2	13.41	13.41	0	2,287	0.00%
2019/04/09	2	13.42	0	0.00	13.38	2	2,297	0.09%
2019/03/29	1	13.80	0	0.00	13.68	1	2,406	0.04%
2019/03/26	0	0.00	1	13.80	13.79	-1	2,636	-0.04%
2019/03/25	1	13.88	0	0.00	13.89	1	2,700	0.04%
2019/03/22	1	13.72	1	13.62	13.65	0	2,662	0.00%
2019/02/14	4	14.41	0	0.00	14.43	4	3,904	0.10%
2019/02/13	0	0.00	1	14.46	14.43	-1	4,049	-0.02%
2019/01/28	1	14.57	0	0.00	14.56	1	4,134	0.02%
2019/01/16	0	0.00	2	14.87	14.90	-2	4,779	-0.04%
2019/01/15	1	14.95	0	0.00	14.87	1	4,858	0.02%
2019/01/11	3	14.95	0	0.00	14.93	3	4,902	0.06%
2019/01/04	0	0.00	1	15.57	15.54	-1	4,839	-0.02%
2019/01/03	0	0.00	1	15.37	15.40	-1	5,029	-0.02%
2018/12/27	1	15.18	0	0.00	15.13	1	5,003	0.02%
2018/12/22	0	0.00	1	15.20	15.21	-1	4,972	-0.02%
2018/12/17	15	15.00	15	15.00	14.93	0	4,698	0.00%
2018/12/14	0	0.00	1	15.11	15.02	-1	4,675	-0.02%
2018/12/12	1	14.98	0	0.00	14.93	1	4,580	0.02%
2018/12/05	2	14.81	1	14.82	14.82	1	4,455	0.02%
2018/12/03	0	0.00	1	14.63	14.45	-1	4,355	-0.02%
2018/11/29	0	0.00	2	14.72	14.83	-2	4,206	-0.05%
2018/11/26	1	15.17	0	0.00	15.07	1	3,901	0.03%
2018/11/22	0	0.00	1	15.12	15.13	-1	3,699	-0.03%
2018/11/15	1	15.04	0	0.00	15.02	1	3,517	0.03%
2018/11/14	1	15.10	0	0.00	15.08	1	3,511	0.03%
2018/11/13	1	15.90	1	15.15	15.12	0	3,497	0.00%
2018/11/12	1	15.11	0	0.00	15.02	1	3,299	0.03%
2018/11/08	0	0.00	1	14.77	14.84	-1	3,121	-0.03%
2018/11/07	1	14.91	0	0.00	14.94	1	3,081	0.03%
2018/11/02	3	14.97	0	0.00	14.92	3	3,051	0.10%
2018/11/01	4	15.09	0	0.00	15.03	4	2,904	0.14%
2018/10/30	1	15.50	0	0.00	15.44	1	2,800	0.04%
2018/10/29	1	15.51	0	0.00	15.54	1	2,761	0.04%
2018/10/24	0	0.00	10	15.25	15.17	-10	2,507	-0.40%
2018/10/23	1	15.03	10	15.07	15.13	-9	2,417	-0.37%
2018/10/22	0	0.00	10	14.96	14.83	-10	2,381	-0.42%
2018/10/04	0	0.00	10	13.88	13.88	-10	1,796	-0.56%
2018/09/14	0	0.00	5	13.78	13.69	-5	1,980	-0.25%
2018/09/13	5	13.84	0	0.00	13.87	5	1,972	0.25%
2018/09/06	5	13.62	0	0.00	13.66	5	1,940	0.26%
2018/09/04	5	13.56	0	0.00	13.56	5	1,924	0.26%
2018/08/20	0	0.00	2	13.95	13.97	-2	1,979	-0.10%
2018/08/16	2	13.97	0	0.00	13.94	2	1,965	0.10%
2018/08/02	2	13.61	2	13.72	13.77	0	1,962	0.00%
2018/07/31	0	0.00	7	13.64	13.65	-7	1,936	-0.36%
2018/06/14	0	0.00	1	14.10	14.10	-1	2,351	-0.04%
2018/06/04	5	14.05	0	0.00	14.02	5	2,466	0.20%
2018/05/14	10	14.25	0	0.00	14.23	10	3,011	0.33%
2018/05/03	0	0.00	5	14.85	14.84	-5	2,907	-0.17%
2018/04/19	5	14.25	0	0.00	14.25	5	2,608	0.19%
2018/04/13	1	14.29	0	0.00	14.30	1	2,495	0.04%
2018/04/09	11	14.44	0	0.00	14.37	11	2,524	0.44%
2018/03/30	9	14.32	0	0.00	14.35	9	2,542	0.35%
2018/03/26	0	0.00	2	14.54	14.47	-2	2,453	-0.08%
2018/03/22	2	14.18	0	0.00	14.30	2	2,343	0.09%
2018/03/07	15	14.61	0	0.00	14.70	15	2,383	0.63%
2018/03/06	8	14.64	0	0.00	14.62	8	2,437	0.33%
2018/02/09	0	0.00	2	15.49	15.28	-2	2,781	-0.07%
2018/02/07	2	14.92	0	0.00	15.03	2	2,707	0.07%
2018/01/29	0	0.00	10	14.12	14.16	-10	2,492	-0.40%
2018/01/22	10	14.19	0	0.00	14.15	10	2,461	0.41%
2018/01/19	0	0.00	1	14.26	14.25	-1	2,472	-0.04%
2018/01/18	0	0.00	8	14.36	14.30	-8	2,475	-0.32%
2018/01/15	0	0.00	8	14.53	14.51	-8	2,461	-0.32%
2018/01/05	4	14.63	0	0.00	14.63	4	2,543	0.16%
2018/01/04	4	14.70	0	0.00	14.68	4	2,558	0.16%
2018/01/03	0	0.00	4	14.76	14.73	-4	2,596	-0.15%